MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.43	32.45	32.01	32.14	551,420	-0.36(-1.11%)
Sep 27, 2012	31.88	32.65	31.86	32.50	560,982	+0.72(+2.26%)
Sep 26, 2012	31.48	31.81	31.31	31.78	518,903	+0.27(+0.85%)
Sep 25, 2012	32.17	32.27	31.51	31.51	487,828	-0.51(-1.60%)
Sep 24, 2012	32.19	32.27	31.92	32.02	476,593	-0.34(-1.05%)
Sep 21, 2012	32.45	32.80	32.37	32.37	994,967	+0.05(+0.17%)
Sep 20, 2012	32.20	32.81	32.20	32.31	401,858	-0.02(-0.06%)
Sep 19, 2012	32.62	32.63	32.32	32.33	996,642	-0.14(-0.44%)
Sep 18, 2012	32.67	32.72	32.36	32.47	1,134,544	-0.18(-0.55%)
Sep 17, 2012	32.82	32.92	32.64	32.65	546,662	-0.33(-1.01%)
Sep 14, 2012	32.73	33.13	32.73	32.98	361,303	+0.26(+0.80%)
Sep 13, 2012	32.66	32.72	32.10	32.72	765,334	+0.17(+0.52%)
Sep 12, 2012	32.10	32.58	32.02	32.55	423,772	+0.53(+1.65%)
Sep 11, 2012	32.49	32.58	31.98	32.02	1,704,837	-0.50(-1.55%)
Sep 10, 2012	33.03	33.03	32.46	32.53	1,356,399	-0.42(-1.28%)
Sep 07, 2012	32.80	32.96	32.77	32.95	724,671	+0.03(+0.08%)
Sep 06, 2012	32.37	33.00	32.35	32.92	458,827	+0.75(+2.34%)
Sep 05, 2012	32.03	32.20	31.79	32.17	761,343	+0.20(+0.62%)